Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 97.36 | 98.67 | 93.78 | 93.98 | 161,338 | -2.77(-2.86%) |
Apr 28, 2022 | 94.16 | 96.89 | 92.94 | 96.75 | 186,741 | +3.21(+3.43%) |
Apr 27, 2022 | 89.35 | 93.54 | 87.69 | 93.54 | 176,405 | +4.36(+4.89%) |
Apr 26, 2022 | 87.82 | 89.64 | 86.21 | 89.18 | 229,830 | +1.31(+1.49%) |
Apr 25, 2022 | 87.61 | 88.50 | 85.63 | 87.87 | 235,919 | -1.03(-1.16%) |
Apr 22, 2022 | 89.58 | 91.41 | 88.86 | 88.90 | 85,228 | -1.51(-1.67%) |
Apr 21, 2022 | 93.44 | 93.44 | 89.63 | 90.41 | 106,040 | -2.07(-2.24%) |
Apr 20, 2022 | 91.22 | 93.47 | 90.13 | 92.48 | 350,814 | +2.48(+2.76%) |
Apr 19, 2022 | 91.78 | 92.65 | 89.99 | 90.00 | 131,242 | -2.72(-2.93%) |
Apr 18, 2022 | 92.81 | 94.57 | 92.17 | 92.72 | 231,635 | +0.62(+0.67%) |
Apr 14, 2022 | 91.50 | 93.23 | 90.98 | 92.10 | 403,526 | +0.45(+0.49%) |
Apr 13, 2022 | 91.34 | 92.00 | 89.59 | 91.65 | 99,618 | +1.50(+1.66%) |
Apr 12, 2022 | 90.39 | 92.84 | 89.28 | 90.15 | 153,983 | +0.98(+1.10%) |
Apr 11, 2022 | 89.32 | 89.86 | 88.44 | 89.17 | 170,930 | -1.20(-1.33%) |
Apr 08, 2022 | 87.32 | 90.41 | 86.84 | 90.37 | 303,684 | +3.37(+3.87%) |
Apr 07, 2022 | 86.88 | 88.65 | 86.05 | 87.00 | 244,773 | +0.12(+0.14%) |
Apr 06, 2022 | 89.17 | 90.36 | 86.88 | 86.88 | 264,075 | -1.47(-1.66%) |
Apr 05, 2022 | 90.13 | 91.29 | 88.31 | 88.35 | 196,215 | -1.47(-1.64%) |
Apr 04, 2022 | 91.00 | 91.81 | 88.57 | 89.82 | 102,415 | -0.68(-0.75%) |
Apr 01, 2022 | 89.30 | 91.22 | 89.30 | 90.50 | 151,001 | +0.68(+0.76%) |
Mar 31, 2022 | 87.18 | 90.75 | 85.99 | 89.82 | 147,812 | +0.84(+0.94%) |
Mar 30, 2022 | 87.39 | 89.53 | 87.39 | 88.98 | 205,389 | +2.41(+2.78%) |
Mar 29, 2022 | 87.15 | 88.40 | 85.20 | 86.57 | 163,275 | -0.90(-1.03%) |
Mar 28, 2022 | 87.55 | 89.66 | 86.13 | 87.47 | 277,588 | +0.39(+0.45%) |
Mar 25, 2022 | 82.75 | 87.50 | 82.75 | 87.08 | 190,741 | +3.38(+4.04%) |
Mar 24, 2022 | 80.08 | 84.29 | 79.88 | 83.70 | 182,870 | +3.85(+4.82%) |
Mar 23, 2022 | 80.17 | 81.36 | 79.51 | 79.85 | 106,456 | +0.58(+0.73%) |
Mar 22, 2022 | 77.65 | 80.53 | 77.65 | 79.27 | 118,144 | +1.37(+1.76%) |
Mar 21, 2022 | 77.58 | 79.09 | 77.39 | 77.90 | 134,973 | +1.42(+1.86%) |
Mar 18, 2022 | 76.99 | 78.36 | 76.35 | 76.48 | 110,548 | -0.52(-0.68%) |
Mar 17, 2022 | 73.50 | 77.65 | 73.50 | 77.00 | 162,428 | +4.50(+6.21%) |
Mar 16, 2022 | 72.61 | 77.15 | 72.21 | 72.50 | 165,376 | +0.55(+0.76%) |
Mar 15, 2022 | 72.54 | 74.25 | 71.41 | 71.95 | 181,069 | -2.07(-2.80%) |
Mar 14, 2022 | 75.60 | 76.48 | 73.84 | 74.02 | 113,477 | -2.77(-3.61%) |
Mar 11, 2022 | 76.58 | 77.85 | 76.49 | 76.79 | 80,757 | +0.07(+0.09%) |
Mar 10, 2022 | 77.70 | 77.70 | 76.12 | 76.72 | 114,137 | -0.28(-0.36%) |
Mar 09, 2022 | 75.61 | 78.42 | 74.96 | 77.00 | 88,385 | -0.73(-0.94%) |
Mar 08, 2022 | 80.05 | 80.15 | 75.91 | 77.73 | 108,232 | -1.18(-1.50%) |
Mar 07, 2022 | 77.00 | 81.20 | 76.13 | 78.91 | 108,723 | +2.96(+3.90%) |
Mar 04, 2022 | 71.91 | 76.43 | 71.91 | 75.95 | 81,922 | +3.69(+5.11%) |
Mar 03, 2022 | 73.79 | 74.78 | 71.09 | 72.26 | 43,113 | -2.30(-3.08%) |
Mar 02, 2022 | 75.49 | 77.21 | 73.61 | 74.56 | 78,384 | +0.73(+0.99%) |
Mar 01, 2022 | 69.75 | 75.50 | 69.75 | 73.83 | 119,319 | +4.85(+7.03%) |
Feb 28, 2022 | 67.00 | 69.80 | 66.97 | 68.98 | 95,175 | +2.88(+4.36%) |
Feb 25, 2022 | 66.07 | 66.23 | 64.61 | 66.10 | 68,003 | +0.52(+0.79%) |
Feb 24, 2022 | 64.99 | 67.40 | 63.23 | 65.58 | 119,652 | +1.51(+2.36%) |
Feb 23, 2022 | 62.87 | 64.44 | 62.37 | 64.07 | 40,129 | +1.39(+2.22%) |
Feb 22, 2022 | 62.25 | 63.19 | 60.46 | 62.68 | 61,303 | +1.32(+2.15%) |
Feb 18, 2022 | 61.36 | 0 | -0.63(-1.02%) | |||
Feb 17, 2022 | 63.39 | 64.64 | 61.75 | 61.99 | 127,051 | -1.71(-2.68%) |
Feb 16, 2022 | 64.92 | 65.48 | 63.57 | 63.70 | 49,231 | -0.92(-1.42%) |
Feb 15, 2022 | 62.37 | 64.81 | 61.73 | 64.62 | 38,320 | +1.65(+2.62%) |
Feb 14, 2022 | 63.74 | 63.92 | 61.41 | 62.97 | 70,409 | -1.03(-1.61%) |
Feb 11, 2022 | 64.11 | 66.20 | 63.77 | 64.00 | 99,137 | +0.12(+0.19%) |
Feb 10, 2022 | 64.47 | 66.81 | 63.35 | 63.88 | 62,845 | -1.57(-2.40%) |
Feb 09, 2022 | 65.10 | 65.68 | 64.26 | 65.45 | 18,988 | +0.75(+1.16%) |
Feb 08, 2022 | 66.55 | 66.55 | 64.31 | 64.70 | 42,802 | -2.04(-3.06%) |
Feb 07, 2022 | 66.35 | 67.10 | 65.29 | 66.74 | 28,055 | -0.21(-0.31%) |
Feb 04, 2022 | 67.66 | 68.00 | 66.35 | 66.95 | 44,598 | -0.01(-0.01%) |
Feb 03, 2022 | 68.06 | 66.37 | 66.96 | 47,020 | -1.83(-2.66%) | |
Feb 02, 2022 | 69.96 | 69.96 | 67.29 | 68.79 | 32,183 | +0.42(+0.61%) |